Iflytek Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.180	46.290	45.030	46.080	45.577	21,420,836
2022-02-08	44.210	45.020	43.580	44.920	44.430	19,658,343
2022-02-07	44.370	46.110	44.070	44.190	43.707	23,598,361
2022-01-28	44.720	45.100	43.370	43.400	42.926	23,985,871
2022-01-27	46.580	46.600	44.290	44.710	44.222	25,817,728
2022-01-26	46.410	47.280	45.610	46.580	46.071	13,694,849
2022-01-25	47.800	48.200	46.330	46.400	45.893	18,186,563
2022-01-24	47.810	48.580	47.780	48.240	47.713	12,118,604
2022-01-21	48.260	48.510	47.190	47.810	47.288	13,976,303
2022-01-20	48.450	48.820	48.010	48.530	48.000	11,347,014
2022-01-19	48.510	48.880	47.930	48.450	47.921	15,054,438
2022-01-18	48.010	49.590	47.470	48.850	48.317	28,376,267
2022-01-17	46.810	48.080	46.810	47.850	47.328	20,106,139
2022-01-14	46.690	47.590	46.300	46.810	46.299	16,695,324
2022-01-13	48.820	48.970	46.840	47.100	46.586	29,251,789
2022-01-12	48.900	49.400	48.320	48.720	48.188	21,560,229
2022-01-11	49.900	50.090	49.000	49.070	48.534	12,970,549
2022-01-10	49.700	50.310	48.550	50.040	49.494	18,557,396
2022-01-07	51.360	51.600	49.650	49.690	49.147	29,858,542
2022-01-06	52.150	52.390	50.800	51.090	50.532	21,147,992
2022-01-05	52.400	53.630	52.030	52.660	52.085	21,178,471
2022-01-04	54.310	54.500	52.730	52.910	52.332	27,194,818
2021-12-31	52.400	52.660	51.760	52.510	51.937	20,437,006
2021-12-30	50.800	52.280	50.680	51.750	51.185	19,969,583
2021-12-29	51.450	51.450	50.620	50.880	50.324	14,614,242
2021-12-28	51.690	51.850	51.130	51.520	50.957	11,671,505
2021-12-27	51.150	51.850	51.090	51.480	50.918	12,203,580
2021-12-24	50.880	51.860	50.660	51.110	50.552	18,410,098
2021-12-23	51.310	51.420	50.700	50.880	50.324	16,620,081
2021-12-22	51.300	51.720	51.160	51.350	50.789	16,340,073
2021-12-21	51.780	52.250	50.830	51.390	50.829	16,605,418
2021-12-20	52.110	52.680	51.710	51.780	51.215	12,541,582
2021-12-17	53.450	53.650	52.160	52.160	51.590	18,723,131
2021-12-16	54.300	54.480	52.830	53.790	53.203	17,845,536
2021-12-15	54.270	55.210	53.930	54.290	53.697	21,196,014
2021-12-14	53.620	54.600	53.360	54.270	53.677	16,217,746
2021-12-13	54.000	54.670	53.750	54.010	53.420	18,342,078
2021-12-10	53.630	54.290	53.400	53.800	53.213	15,574,592
2021-12-09	53.570	54.930	53.380	54.080	53.489	25,403,257
2021-12-08	52.600	53.880	52.450	53.600	53.015	20,407,000
2021-12-07	52.900	53.100	51.860	52.380	51.808	19,100,602
2021-12-06	53.590	53.660	52.620	52.750	52.174	15,708,827
2021-12-03	53.100	53.670	52.920	53.570	52.985	17,476,759
2021-12-02	53.850	54.100	52.690	53.200	52.619	18,838,454
2021-12-01	53.800	54.570	53.710	54.200	53.608	12,919,544
2021-11-30	53.680	54.510	53.260	54.000	53.410	20,008,673
2021-11-29	54.020	54.110	52.990	53.630	53.044	20,046,969
2021-11-26	54.520	55.060	54.330	54.570	53.974	15,779,848
2021-11-25	55.000	55.430	54.670	54.770	54.172	15,414,251
2021-11-24	57.400	57.470	54.960	55.230	54.627	35,191,217
2021-11-23	57.910	58.240	56.930	57.460	56.833	17,404,761
2021-11-22	56.910	58.180	56.500	57.880	57.248	18,054,838
2021-11-19	56.700	57.780	56.330	56.870	56.249	13,686,294
2021-11-18	57.000	57.500	55.810	56.510	55.893	18,754,586
2021-11-17	57.300	58.100	57.020	57.270	56.645	12,813,777
2021-11-16	57.700	58.310	57.050	57.090	56.467	15,468,668
2021-11-15	57.700	59.100	57.530	57.780	57.149	17,936,315
2021-11-12	58.610	58.840	57.310	57.970	57.337	21,683,383
2021-11-11	58.790	59.330	57.880	58.610	57.970	20,732,037
2021-11-10	58.880	59.680	58.600	59.140	58.494	21,517,038

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1000 CNY
2025-07-04	0.1000 CNY
2024-07-05	0.1000 CNY
2023-07-05	0.1000 CNY
2022-06-13	0.1000 CNY
2021-06-08	0.2000 CNY
2020-06-18	0.1000 CNY
2019-10-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.